Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.939 5.005 4.655 4.659 12,300,191 -0.24(-4.96%)
Apr 29, 2009 4.902 4.964 4.725 4.902 21,037,252 +0.07(+1.45%)
Apr 28, 2009 4.622 4.931 4.556 4.832 10,058,393 +0.16(+3.35%)
Apr 27, 2009 4.634 4.797 4.535 4.675 10,877,674 -0.05(-0.96%)
Apr 24, 2009 4.618 4.770 4.539 4.721 16,378,204 +0.13(+2.78%)
Apr 23, 2009 4.828 4.906 4.453 4.593 16,397,963 -0.20(-4.21%)
Apr 22, 2009 4.749 5.054 4.618 4.795 17,922,682 -0.01(-0.17%)
Apr 21, 2009 4.428 4.811 4.350 4.803 12,915,501 +0.30(+6.78%)
Apr 20, 2009 5.009 5.021 4.482 4.498 14,487,015 -0.56(-11.15%)
Apr 17, 2009 4.856 5.170 4.642 5.062 16,698,471 +0.21(+4.33%)
Apr 16, 2009 4.898 4.918 4.659 4.852 16,115,683 -0.01(-0.17%)
Apr 15, 2009 4.675 4.885 4.548 4.861 12,884,392 +0.16(+3.33%)
Apr 14, 2009 5.058 5.067 4.683 4.704 13,685,125 -0.35(-7.00%)
Apr 13, 2009 4.585 5.124 4.585 5.058 14,542,595 +0.25(+5.14%)
Apr 09, 2009 4.383 4.815 4.321 4.811 20,618,022 +0.59(+13.95%)
Apr 08, 2009 4.370 4.428 4.131 4.222 13,014,075 -0.13(-2.94%)
Apr 07, 2009 4.325 4.416 4.313 4.350 12,660,517 -0.05(-1.03%)
Apr 06, 2009 4.531 4.589 4.325 4.395 12,508,417 -0.28(-5.99%)
Apr 03, 2009 4.667 4.679 4.510 4.675 8,438,276 +0.01(+0.27%)
Apr 02, 2009 4.696 4.836 4.601 4.663 11,342,741 +0.10(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.